Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Propetro Holding Corp (NY: PUMP )

9.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.970 9.410 8.940 9.160 787,759 -0.12(-1.29%)
Aug 30, 2022 9.770 9.840 9.220 9.280 865,587 -0.74(-7.39%)
Aug 29, 2022 9.850 10.17 9.740 10.02 630,591 +0.17(+1.73%)
Aug 26, 2022 10.00 10.20 9.725 9.850 650,533 -0.26(-2.57%)
Aug 25, 2022 10.00 10.21 9.960 10.11 782,660 +0.16(+1.61%)
Aug 24, 2022 9.580 9.990 9.540 9.950 814,052 +0.39(+4.08%)
Aug 23, 2022 9.320 9.725 9.300 9.560 1,438,773 +0.50(+5.52%)
Aug 22, 2022 8.910 9.105 8.620 9.060 1,339,255 -0.01(-0.11%)
Aug 19, 2022 8.990 9.240 8.830 9.070 1,163,436 -0.05(-0.55%)
Aug 18, 2022 8.840 9.180 8.750 9.120 1,653,604 +0.48(+5.56%)
Aug 17, 2022 8.470 8.840 8.470 8.640 1,023,260 +0.07(+0.82%)
Aug 16, 2022 8.830 8.970 8.390 8.570 1,674,456 -0.18(-2.06%)
Aug 15, 2022 8.550 8.760 8.250 8.750 980,850 -0.36(-3.95%)
Aug 12, 2022 8.810 9.160 8.690 9.110 1,262,077 +0.31(+3.52%)
Aug 11, 2022 8.630 8.875 8.500 8.800 1,220,157 +0.45(+5.39%)
Aug 10, 2022 8.440 8.490 8.060 8.350 745,304 -0.07(-0.83%)
Aug 09, 2022 8.290 8.570 8.210 8.420 1,086,853 +0.22(+2.68%)
Aug 08, 2022 8.410 8.550 8.150 8.200 1,539,354 -0.24(-2.84%)
Aug 05, 2022 7.970 8.820 7.930 8.440 1,867,601 +0.39(+4.84%)
Aug 04, 2022 8.580 8.580 8.000 8.050 2,409,832 -0.49(-5.74%)
Aug 03, 2022 9.750 9.820 8.210 8.540 2,778,204 -1.21(-12.41%)
Aug 02, 2022 10.07 10.28 9.720 9.750 4,715,364 -0.34(-3.37%)
Aug 01, 2022 10.17 10.26 9.910 10.09 968,957 -0.43(-4.09%)
Jul 29, 2022 10.43 10.93 10.33 10.52 1,459,255 +0.28(+2.73%)
Jul 28, 2022 10.41 10.51 9.910 10.24 969,285 -0.06(-0.58%)
Jul 27, 2022 9.870 10.32 9.770 10.30 1,684,113 +0.64(+6.63%)
Jul 26, 2022 9.740 9.950 9.480 9.660 1,005,331 +0.11(+1.15%)
Jul 25, 2022 8.950 9.560 8.860 9.550 1,304,729 +0.76(+8.65%)
Jul 22, 2022 9.080 9.370 8.670 8.790 896,331 -0.21(-2.33%)
Jul 21, 2022 9.230 9.320 8.650 9.000 1,183,344 -0.63(-6.54%)
Jul 20, 2022 9.300 9.650 9.191 9.630 972,992 +0.22(+2.34%)
Jul 19, 2022 9.170 9.470 9.140 9.410 1,344,524 +0.26(+2.84%)
Jul 18, 2022 9.020 9.260 9.010 9.150 962,960 +0.37(+4.21%)
Jul 15, 2022 8.860 8.870 8.520 8.780 748,964 +0.17(+1.97%)
Jul 14, 2022 8.410 8.635 8.200 8.610 801,636 -0.21(-2.38%)
Jul 13, 2022 8.690 9.010 8.620 8.820 1,100,076 +0.05(+0.57%)
Jul 12, 2022 8.590 8.810 8.400 8.770 982,962 -0.12(-1.35%)
Jul 11, 2022 9.020 9.170 8.700 8.890 904,810 -0.28(-3.05%)
Jul 08, 2022 9.340 9.340 9.010 9.170 1,072,834 -0.03(-0.33%)
Jul 07, 2022 8.860 9.340 8.850 9.200 1,885,615 +0.67(+7.85%)
Jul 06, 2022 8.720 8.980 8.215 8.530 1,391,443 -0.36(-4.05%)
Jul 05, 2022 9.760 10.01 8.625 8.890 2,092,094 -1.17(-11.63%)
Jul 01, 2022 10.09 10.24 9.470 10.06 904,040 +0.06(+0.60%)
Jun 30, 2022 9.870 10.18 9.720 10.00 1,294,020 -0.21(-2.06%)
Jun 29, 2022 10.56 10.58 10.10 10.21 1,759,821 -0.14(-1.35%)
Jun 28, 2022 10.49 10.53 10.00 10.35 2,204,830 +0.17(+1.67%)
Jun 27, 2022 9.790 10.18 9.590 10.18 1,780,249 +0.56(+5.82%)
Jun 24, 2022 9.510 9.940 9.420 9.620 2,036,410 +0.17(+1.80%)
Jun 23, 2022 10.34 10.39 9.305 9.450 1,863,066 -0.93(-8.96%)
Jun 22, 2022 10.74 10.91 10.34 10.38 1,921,849 -1.11(-9.66%)
Jun 21, 2022 11.26 11.78 11.12 11.49 1,333,413 +0.45(+4.08%)
Jun 17, 2022 12.16 12.30 10.95 11.04 3,882,595 -1.15(-9.43%)
Jun 16, 2022 12.11 12.43 11.92 12.19 1,989,401 -0.27(-2.17%)
Jun 15, 2022 12.74 12.94 12.33 12.46 1,347,684 -0.38(-2.96%)
Jun 14, 2022 13.17 13.32 12.54 12.84 2,145,346 +0.01(+0.08%)
Jun 13, 2022 13.08 13.17 12.50 12.83 2,439,610 -0.65(-4.82%)
Jun 10, 2022 13.54 13.62 12.95 13.48 1,810,987 -0.34(-2.46%)
Jun 09, 2022 14.03 14.15 13.46 13.82 1,307,882 -0.40(-2.81%)
Jun 08, 2022 14.06 14.34 13.73 14.22 1,662,593 +0.29(+2.08%)
Jun 07, 2022 13.80 14.10 13.60 13.93 1,078,529 +0.07(+0.51%)
Jun 06, 2022 13.55 13.88 13.35 13.86 949,190 +0.50(+3.74%)
Jun 03, 2022 13.36 13.58 13.05 13.36 1,300,556 +0.06(+0.45%)
Jun 02, 2022 13.47 13.71 13.29 13.30 1,305,576 -0.27(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.